News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5 | 1.31578947368 | 380 | 385 | 355 | 4202 | 375.17847794 | DE |
| 4 | 25 | 6.94444444444 | 360 | 385 | 352 | 3515 | 373.88504864 | DE |
| 12 | 63 | 19.5652173913 | 322 | 385 | 322 | 26754 | 352.06121878 | DE |
| 26 | 43 | 12.5730994152 | 342 | 385 | 312 | 14998 | 352.05316382 | DE |
| 52 | -3 | -0.773195876289 | 388 | 430 | 312 | 11721 | 362.23268243 | DE |
| 156 | 80 | 26.2295081967 | 305 | 430 | 239 | 6194 | 354.77889995 | DE |
| 260 | -68 | -15.0110375276 | 453 | 453.5 | 151.4 | 19628 | 317.93294494 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 385 | 10 | 2.67 | 385 | 385 | 385 | 375 |
| 1734629400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 12722 |
| 1734543000 | 375 | 20 | 5.63 | 375 | 375 | 375 | 7914 |
| 1734456600 | 355 | -25 | -6.58 | 355 | 355 | 355 | 0 |
| 1734370200 | 380 | 5 | 1.33 | 380 | 380 | 380 | 0 |
| 1734111000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1734024600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 134 |
| 1733938200 | 375 | 0 | 0.00 | 375 | 375 | 375 | 7 |
| 1733851800 | 375 | 0 | 0.00 | 375 | 375 | 375 | 402 |
| 1733765400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1733506200 | 375 | 0 | 0.00 | 375 | 375 | 375 | 20 |
| 1733419800 | 375 | 0 | 0.00 | 374 | 375 | 374 | 1000 |
| 1733333400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 1003 |
| 1733247000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 7 |
| 1733160600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 279 |
| 1732901400 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1732815000 | 375 | 0 | 0.00 | 375 | 375 | 375 | 5 |
| 1732728600 | 375 | 0 | 0.00 | 352 | 375 | 352 | 40866 |
| 1732642200 | 375 | 15 | 4.17 | 375 | 375 | 375 | 98 |
| 1732555800 | 360 | -15 | -4.00 | 360 | 370 | 360 | 5476 |
| 1732296600 | 375 | 0 | 0.00 | 375 | 375 | 375 | 276 |
| 1732210200 | 375 | 0 | 0.00 | 375 | 375 | 375 | 0 |
| 1732123800 | 375 | -7 | -1.83 | 375 | 375 | 375 | 0 |
| 1732037400 | 382 | 0 | 0.00 | 364 | 382 | 364 | 102 |
| 1731951000 | 382 | -1 | -0.26 | 382 | 382 | 382 | 660 |
| 1731691800 | 383 | 7 | 1.86 | 378 | 383 | 378 | 6000 |
| 1731605400 | 376 | 0 | 0.00 | 376 | 376 | 376 | 1146 |
| 1731519000 | 376 | -5 | -1.31 | 376 | 376 | 376 | 0 |
| 1731432600 | 381 | 10 | 2.70 | 381 | 381 | 381 | 0 |
| 1731346200 | 371 | 0 | 0.00 | 364 | 371 | 364 | 108 |
| 1731087000 | 371 | 0 | 0.00 | 371 | 371 | 371 | 38 |
| 1731000600 | 371 | 1 | 0.27 | 371 | 371 | 371 | 1741 |
| 1730914200 | 370 | 19 | 5.41 | 380 | 380 | 370 | 6918 |
| 1730827800 | 351 | 0 | 0.00 | 351 | 351 | 351 | 1470791 |
| 1730741400 | 351 | 0 | 0.00 | 360 | 360 | 351 | 5726 |
| 1730482200 | 351 | 2 | 0.57 | 351 | 351 | 351 | 2 |
| 1730395800 | 349 | 0 | 0.00 | 349 | 349 | 349 | 1 |
| 1730309400 | 349 | 6 | 1.75 | 366 | 366 | 349 | 3053 |
| 1730223000 | 343 | 3 | 0.88 | 364 | 364 | 343 | 667 |
| 1730136600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 4840 |
| 1729873800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1729787400 | 340 | 0 | 0.00 | 340 | 340 | 340 | 0 |
| 1729701000 | 340 | -17 | -4.76 | 354 | 360 | 340 | 2117 |
| 1729614600 | 357 | 14 | 4.08 | 354 | 357 | 354 | 4975 |
| 1729528200 | 343 | 3 | 0.88 | 360 | 360 | 343 | 604 |
| 1729269000 | 340 | 0 | 0.00 | 340 | 340 | 340 | 1220 |
| 1729182600 | 340 | 0 | 0.00 | 340 | 340 | 340 | 47 |
| 1729096200 | 340 | 0 | 0.00 | 340 | 340 | 340 | 159 |
| 1729009800 | 340 | 0 | 0.00 | 340 | 340 | 340 | 120 |
| 1728923400 | 340 | -2 | -0.58 | 342 | 342 | 340 | 2098 |
| 1728664200 | 342 | -1 | -0.29 | 328 | 342 | 328 | 146 |
| 1728577800 | 343 | 5 | 1.48 | 364 | 364 | 340 | 10751 |
| 1728491400 | 338 | 0 | 0.00 | 330 | 338 | 330 | 2378 |
| 1728405000 | 338 | 0 | 0.00 | 338 | 338 | 338 | 0 |
| 1728318600 | 338 | -15 | -4.25 | 340 | 340 | 338 | 2502 |
| 1728059400 | 353 | 15 | 4.44 | 364 | 364 | 353 | 78 |
| 1727973000 | 338 | 0 | 0.00 | 338 | 338 | 338 | 2400 |
| 1727886600 | 338 | 0 | 0.00 | 364 | 364 | 338 | 150 |
| 1727800200 | 338 | -15 | -4.25 | 340 | 340 | 338 | 3002 |
| 1727713800 | 353 | 15 | 4.44 | 322 | 353 | 322 | 135 |
| 1727454600 | 338 | 0 | 0.00 | 366 | 366 | 338 | 5813 |
| 1727368200 | 338 | 0 | 0.00 | 312 | 338 | 312 | 159 |
| 1727281800 | 338 | 0 | 0.00 | 338 | 338 | 338 | 1 |
| 1727195400 | 338 | 0 | 0.00 | 338 | 338 | 338 | 573 |
| 1727109000 | 338 | -17 | -4.79 | 344 | 344 | 338 | 4369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
